CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.50
0.40
(3.60%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.30 -2.56% 410,100 0 0
11
12
11
2 tháng
(2025-11-28) 		-0.40 -3.39% 618,800 0 0
11
12.20
11
3 tháng
(2025-10-29) 		-0.20 -1.72% 1,394,500 0 0
11
12.30
11
6 tháng
(2025-07-31) 		-1.10 -8.80% 6,793,700 0 0.0
11
16.30
11
12 tháng
(2025-02-03) 		-0.60 -5% 11,900,903 -15,000 -0.2
10.90
16.30
11
24 tháng
(2024-02-07) 		-0.70 -5.79% 18,923,066 -13,500 -0.2
10.60
16.30
11
36 tháng
(2023-02-13) 		4.42 63.34% 33,776,134 -308,800 -2.7
6.98
18.15
11
60 tháng
(2021-02-22) 		-4.48 -28.21% 78,950,137 5,300 -0.0
6.62
30.45
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
10.80
 21,101 11.20 11.20 10.80 0 0 0
12/11/2024
10.90
 32,200 11 11.30 10.90 0 0 0
11/11/2024
11
 28,101 11 11 11 0 0 0
08/11/2024
11.20
 1,100 11.20 11.20 11.20 0 0 0
07/11/2024
11.40
 300 11.50 11.50 11.40 0 0 0
06/11/2024
11.40
 8,600 11 11.40 11 0 0 0
05/11/2024
11
 30,000 11 11.50 10.90 0 0 0
04/11/2024
11.10
 12,800 11.70 11.70 11 0 0 0
01/11/2024
11.10
 7,100 11.30 11.50 11.10 0 0 0
31/10/2024
11.80
 12,000 11.30 11.80 11.30 0 0 0
30/10/2024
11.80
 37,200 11.50 11.80 11.30 0 0 0
29/10/2024
11.40
 1,700 11.40 11.40 11.40 0 0 0
28/10/2024
11.20
 3,200 11.30 11.50 11.20 0 0 0
25/10/2024
11.50
 9,018 11.60 11.60 11.40 0 0 0
24/10/2024
11.50
 2,400 11.90 11.90 11.50 0 0 0
23/10/2024
11.40
 9,000 11.50 11.60 11.40 0 0 0
22/10/2024
11.50
 21,900 12 12 11.40 0 0 0
21/10/2024
11.50
 49,601 12 12 11.40 0 0 0
18/10/2024
11.50
 51,700 12.10 12.30 11.50 0 0 0
17/10/2024
12
 87,200 11.70 12.90 11.50 0 0 0
16/10/2024
11.50
 67,567 11.50 11.80 11.40 0 0 0
15/10/2024
11.50
 5,300 11.60 11.60 11.50 0 0 0
14/10/2024
11.50
 6,120 11.90 11.90 11.50 0 0 0
11/10/2024
11.80
 7,095 12.30 12.30 11.60 0 0 0
10/10/2024
11.90
 5,101 12.40 12.40 11.90 0 0 0
09/10/2024
11.80
 8,841 11.50 11.80 11.50 0 0 0
08/10/2024
11.60
 8,400 11.80 11.80 11.60 0 0 0
07/10/2024
11.70
 6,419 11.40 11.80 11.40 0 0 0
04/10/2024
11.50
 2,100 11.70 11.70 11.30 0 0 0
03/10/2024
11.30
 9,500 11.80 11.80 11.30 0 0 0
02/10/2024
11.30
 21,700 12 12 11.30 0 0 0
01/10/2024
11.70
 22,600 12 12 11 0 0 0
30/09/2024
11.80
 42,205 11.70 12.20 10.20 0 0 0
27/09/2024
12
 2,800 12.90 12.90 12 0 0 0
26/09/2024
12
 4,301 11.90 12.40 11.90 0 0 0
25/09/2024
11.70
 18,101 12.30 12.30 11.70 0 0 0
24/09/2024
11.90
 4,300 11.80 12 11.80 0 0 0
23/09/2024
11.70
 2,001 11.80 11.80 11.70 0 0 0
20/09/2024
11.70
 17,800 12.20 12.20 11.70 0 0 0
19/09/2024
12
 3,000 12.10 12.20 11.80 0 0 0
18/09/2024
11.90
 11,400 12 12 11.90 0 0 0
17/09/2024
12
 13,600 12.40 12.40 11.80 0 0 0
16/09/2024
11.60
 305 12 12.50 11.60 0 0 0
13/09/2024
12
 50,200 12.70 12.70 11.60 0 0 0
12/09/2024
12.50
 100 12.50 12.50 12.50 0 0 0
11/09/2024
11.70
 31,900 12.80 12.80 11.60 0 0 0
10/09/2024
12.80
 66,500 12.80 12.80 12 0 0 0
09/09/2024
12.80
 2,001 12.80 12.80 12.60 0 0 0
06/09/2024
12.80
 24,805 13.30 13.30 12.20 0 0 0
05/09/2024
12.70
 4,900 13 13.30 12.50 0 0 0
04/09/2024
12.50
 4,500 12.30 12.90 12.30 0 0 0
30/08/2024
12.50
 5,301 12.50 12.50 12.50 0 0 0
29/08/2024
12.40
 11,600 13.60 13.60 12.40 0 0 0
28/08/2024
12.60
 10,073 12.60 12.60 12.60 0 0 0
27/08/2024
13
 0 13 13 13 0 0 0
26/08/2024
12.80
 2,900 12.50 13.30 12.50 0 0 0
23/08/2024
12.70
 2,901 12.70 12.70 12.50 0 0 0
22/08/2024
12.90
 24,501 13.50 13.50 12.60 0 0 0
21/08/2024
12.80
 20,700 13.40 13.40 12.80 0 0 0
20/08/2024
12.90
 10,200 13 13.50 12.80 0 0 0
19/08/2024
14
 300 13.20 14 13.20 0 0 0
16/08/2024
12.90
 23,100 13 13 12.80 0 0 0
15/08/2024
12.90
 100 12.90 12.90 12.90 0 0 0
14/08/2024
12.80
 276 12 12.80 12 0 0 0
13/08/2024
12.80
 100 12.80 12.80 12.80 0 0 0
12/08/2024
12.80
 6,175 12.30 12.80 12 0 0 0
09/08/2024
12.80
 100 12.80 12.80 12.80 0 0 0
08/08/2024
12.80
 1,300 12 12.80 12 0 0 0
07/08/2024
12.90
 1,020 12.60 12.90 12.60 0 0 0
06/08/2024
12.90
 8,050 12.50 12.90 12.40 0 0 0
05/08/2024
12.50
 13,000 12.90 13 12.50 0 0 0
02/08/2024
13
 700 13 13 13 0 0 0
01/08/2024
13
 3,500 13.40 13.40 13 0 0 0
31/07/2024
13
 5,400 13.70 13.70 13 0 0 0
30/07/2024
13.30
 400 13.70 13.70 13.30 0 0 0
29/07/2024
13.90
 1,000 13.90 13.90 13.90 0 0 0
26/07/2024
13.40
 8,900 13.20 13.40 13.10 0 0 0
25/07/2024
12.90
 8,600 12.90 13.30 12.90 0 0 0
24/07/2024
13.10
 2,800 13 13.20 13 1,000 0 0.0
23/07/2024
13.10
 7,100 13.30 13.30 13.10 0 0 0
22/07/2024
13
 28,800 13.30 13.50 12.60 0 0 0
19/07/2024
13
 10,950 13.80 13.80 13 0 0 0
18/07/2024
13.50
 49,000 15.40 15.40 13 0 0 0
17/07/2024
13
 71,310 13.70 13.70 13 0 0 0
16/07/2024
13.90
 8,200 13.80 14.20 13.80 0 0 0
15/07/2024
14
 9,500 14.30 14.30 13.80 0 0 0
12/07/2024
14.10
 9,070 14 14.40 14 0 0 0
11/07/2024
13.90
 7,900 15.50 15.50 13.70 0 0 0
10/07/2024
13.80
 1,900 13.90 13.90 13.80 0 0 0
09/07/2024
14
 8,500 14.20 14.20 13.70 0 0 0
08/07/2024
14
 16,400 13.90 14.20 13.90 0 0 0
05/07/2024
14
 13,400 14.20 14.20 13.80 0 0 0
04/07/2024
14
 13,600 14 14.20 13.80 0 0 0
03/07/2024
13.90
 10,500 13.60 14 13.60 0 0 0
02/07/2024
13.80
 18,100 14 14 13.80 0 0 0
01/07/2024
14
 8,709 13.70 14.10 13.60 0 0 0
28/06/2024
14
 27,900 14.40 14.40 14 0 0 0
27/06/2024
14.10
 10,800 14.50 14.50 14 0 0 0
26/06/2024
14.20
 27,400 14.30 14.50 13.90 0 0 0
25/06/2024
14.40
 12,000 14.60 14.60 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |